115,543NOK
0,48%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 114,98 | 115,75 | 114,94 | 115,59 | 0,52% | - |
| 02.05.2024 | 116,05 | 116,23 | 114,61 | 114,99 | -1,87% | - |
| 30.04.2024 | 114,56 | 117,19 | 114,36 | 117,19 | 2,09% | - |
| 29.04.2024 | 113,59 | 115,33 | 113,54 | 114,78 | 1,00% | - |
| 26.04.2024 | 112,59 | 113,91 | 112,07 | 113,65 | 0,80% | - |
| 25.04.2024 | 114,28 | 114,28 | 112,13 | 112,74 | -1,40% | - |
| 24.04.2024 | 112,53 | 114,35 | 111,73 | 114,35 | 1,56% | - |
| 23.04.2024 | 113,31 | 113,58 | 112,59 | 112,59 | -0,60% | - |
| 22.04.2024 | 113,09 | 113,44 | 112,79 | 113,27 | -0,19% | - |
| 19.04.2024 | 112,32 | 113,69 | 111,34 | 113,49 | 0,84% | - |
| 18.04.2024 | 111,93 | 112,64 | 111,75 | 112,54 | 0,61% | - |
| 17.04.2024 | 111,88 | 112,77 | 111,82 | 111,86 | -0,04% | - |
| 16.04.2024 | 110,41 | 112,31 | 110,41 | 111,90 | -0,25% | - |
| 15.04.2024 | 112,34 | 112,82 | 111,95 | 112,18 | -0,39% | - |
| 12.04.2024 | 111,25 | 112,79 | 111,25 | 112,61 | 1,38% | - |
| 11.04.2024 | 112,76 | 112,95 | 111,08 | 111,08 | -1,19% | - |
| 10.04.2024 | 113,79 | 113,79 | 112,04 | 112,42 | -1,25% | - |
| 09.04.2024 | 114,77 | 114,80 | 113,54 | 113,85 | -0,71% | - |
| 08.04.2024 | 114,86 | 115,29 | 114,40 | 114,66 | -0,03% | - |
| 05.04.2024 | 116,48 | 116,48 | 114,56 | 114,70 | -1,73% | - |
| 04.04.2024 | 115,04 | 116,87 | 114,63 | 116,71 | 1,41% | - |
| 03.04.2024 | 114,93 | 115,64 | 114,32 | 115,09 | 0,02% | - |
| 02.04.2024 | 117,86 | 117,86 | 114,80 | 115,06 | -2,55% | - |
| 28.03.2024 | 118,11 | 118,14 | 118,00 | 118,08 | -0,02% | - |
| 27.03.2024 | 116,78 | 118,14 | 116,61 | 118,10 | 0,84% | - |
| 26.03.2024 | 116,35 | 117,14 | 116,08 | 117,12 | 0,41% | - |
| 25.03.2024 | 115,56 | 116,67 | 115,35 | 116,64 | 0,84% | - |
| 22.03.2024 | 114,86 | 115,71 | 114,56 | 115,67 | 0,86% | - |
| 21.03.2024 | 115,16 | 115,25 | 114,44 | 114,68 | -0,42% | - |
| 20.03.2024 | 115,38 | 115,80 | 115,06 | 115,16 | -0,10% | - |
| 19.03.2024 | 115,75 | 116,42 | 115,25 | 115,28 | -0,51% | - |
| 18.03.2024 | 115,79 | 116,01 | 115,34 | 115,87 | 0,03% | - |
| 15.03.2024 | 116,59 | 116,68 | 115,71 | 115,84 | -0,53% | - |
| 14.03.2024 | 115,02 | 117,14 | 114,71 | 116,46 | 1,27% | - |
| 13.03.2024 | 113,99 | 115,35 | 113,94 | 115,00 | 0,81% | - |
| 12.03.2024 | 113,47 | 114,63 | 113,42 | 114,08 | 0,68% | - |
| 11.03.2024 | 112,69 | 114,36 | 112,20 | 113,30 | 0,55% | - |
| 08.03.2024 | 111,35 | 113,53 | 111,05 | 112,68 | 1,13% | - |
| 07.03.2024 | 110,68 | 111,42 | 110,34 | 111,42 | 0,43% | - |
| 06.03.2024 | 108,63 | 110,94 | 108,35 | 110,94 | 2,43% | - |
| 05.03.2024 | 109,24 | 109,36 | 108,31 | 108,31 | -1,06% | - |
| 04.03.2024 | 111,51 | 111,51 | 108,71 | 109,47 | -1,97% | - |
| 01.03.2024 | 110,37 | 112,02 | 109,56 | 111,68 | 1,04% | - |
| 29.02.2024 | 108,62 | 111,41 | 108,56 | 110,52 | 1,78% | - |
| 28.02.2024 | 107,13 | 109,11 | 107,13 | 108,59 | 1,21% | - |
| 27.02.2024 | 105,94 | 107,29 | 105,43 | 107,29 | 1,22% | - |
| 26.02.2024 | 104,22 | 106,20 | 103,23 | 105,99 | 1,86% | - |
| 23.02.2024 | 102,31 | 104,05 | 101,76 | 104,05 | 1,74% | - |
| 22.02.2024 | 101,67 | 102,53 | 101,42 | 102,28 | 0,80% | - |
| 21.02.2024 | 101,45 | 101,73 | 100,53 | 101,47 | -0,03% | - |
| 20.02.2024 | 100,67 | 101,50 | 100,04 | 101,50 | 0,89% | - |
| 19.02.2024 | 99,05 | 100,73 | 98,75 | 100,60 | 1,64% | - |
| 16.02.2024 | 97,92 | 99,43 | 97,73 | 98,98 | 1,35% | - |
| 15.02.2024 | 99,54 | 99,75 | 97,10 | 97,66 | -1,80% | - |
| 14.02.2024 | 99,67 | 100,13 | 98,95 | 99,45 | -0,24% | - |
| 13.02.2024 | 102,78 | 102,78 | 99,26 | 99,70 | -3,15% | - |
| 12.02.2024 | 100,69 | 104,22 | 100,69 | 102,94 | 2,01% | - |
| 09.02.2024 | 104,93 | 105,41 | 100,83 | 100,91 | -3,86% | - |
| 08.02.2024 | 98,05 | 107,58 | 98,05 | 104,96 | 9,29% | - |
| 07.02.2024 | 96,00 | 97,58 | 95,94 | 96,04 | -0,08% | - |
| 06.02.2024 | 95,56 | 96,40 | 95,19 | 96,11 | -0,03% | - |
| 05.02.2024 | 96,82 | 96,82 | 95,39 | 96,14 | -0,96% | - |
| 02.02.2024 | 98,29 | 98,41 | 96,53 | 97,08 | -1,05% | - |
| 01.02.2024 | 96,31 | 98,55 | 96,28 | 98,11 | 1,99% | - |
| 31.01.2024 | 95,95 | 96,65 | 95,49 | 96,19 | 0,22% | - |
| 30.01.2024 | 96,57 | 97,10 | 95,98 | 95,98 | -0,50% | - |
| 29.01.2024 | 97,53 | 97,66 | 96,21 | 96,46 | -1,10% | - |
| 26.01.2024 | 96,12 | 97,99 | 96,12 | 97,54 | 1,49% | - |
| 25.01.2024 | 96,18 | 96,38 | 95,85 | 96,11 | 0,02% | - |
| 24.01.2024 | 96,29 | 96,53 | 95,11 | 96,09 | -0,16% | - |
| 23.01.2024 | 95,36 | 96,32 | 95,09 | 96,24 | 0,95% | - |
| 22.01.2024 | 95,42 | 96,06 | 94,82 | 95,34 | 0,12% | - |
| 19.01.2024 | 96,77 | 97,28 | 95,19 | 95,23 | -1,62% | - |
| 18.01.2024 | 96,20 | 96,83 | 95,83 | 96,80 | 0,80% | - |
| 17.01.2024 | 95,96 | 96,03 | 94,83 | 96,03 | 1,05% | - |
| 16.01.2024 | 98,79 | 98,81 | 95,03 | 95,03 | -3,66% | - |
| 15.01.2024 | 99,11 | 99,51 | 98,21 | 98,64 | -0,40% | - |
| 12.01.2024 | 98,34 | 99,69 | 98,19 | 99,04 | 0,64% | - |
| 11.01.2024 | 98,04 | 99,15 | 98,04 | 98,41 | 0,37% | - |
| 10.01.2024 | 98,11 | 98,55 | 97,78 | 98,05 | 0,12% | - |
| 09.01.2024 | 99,12 | 99,41 | 97,93 | 97,93 | -1,17% | - |
| 08.01.2024 | 98,27 | 99,15 | 98,00 | 99,10 | 0,75% | - |
| 05.01.2024 | 97,86 | 98,80 | 96,11 | 98,36 | 0,58% | - |
| 04.01.2024 | 98,84 | 100,04 | 97,79 | 97,80 | -0,78% | - |
| 03.01.2024 | 100,82 | 100,82 | 98,54 | 98,56 | -2,02% | - |
| 02.01.2024 | 101,77 | 103,77 | 100,60 | 100,60 | -1,61% | - |
| 29.12.2023 | 102,19 | 102,38 | 101,96 | 102,25 | -0,21% | - |
| 28.12.2023 | 101,35 | 102,47 | 101,21 | 102,47 | 1,20% | - |
| 27.12.2023 | 101,59 | 102,58 | 101,23 | 101,25 | -0,23% | - |
| 22.12.2023 | 103,01 | 103,14 | 101,25 | 101,49 | -1,47% | - |
| 21.12.2023 | 102,82 | 103,17 | 101,76 | 103,01 | 0,26% | - |
| 20.12.2023 | 103,64 | 104,01 | 102,73 | 102,74 | -0,97% | - |
| 19.12.2023 | 103,92 | 104,31 | 103,39 | 103,75 | -0,38% | - |
| 18.12.2023 | 103,85 | 104,19 | 103,78 | 104,15 | 0,45% | - |
| 15.12.2023 | 103,25 | 104,58 | 103,25 | 103,67 | -0,41% | - |
| 14.12.2023 | 102,18 | 104,63 | 101,79 | 104,10 | 1,99% | - |
| 13.12.2023 | 102,58 | 103,23 | 102,06 | 102,06 | -0,62% | - |
| 12.12.2023 | 104,06 | 104,64 | 102,58 | 102,70 | -1,45% | - |
| 11.12.2023 | 103,91 | 104,37 | 103,15 | 104,21 | 0,47% | - |
| 08.12.2023 | 102,69 | 104,12 | 102,54 | 103,72 | 0,58% | - |